Identifier on Bitstamp: dotusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-18 |
9.9330 USD |
28,215.0300 DOT |
9.9800 USD |
9.6780 USD |
10.3930 USD |
9.8820 USD |
| 2024-03-17 |
9.8100 USD |
33,927.3400 DOT |
9.7530 USD |
9.2000 USD |
10.2200 USD |
10.0810 USD |
| 2024-03-16 |
10.1120 USD |
66,489.0600 DOT |
10.8310 USD |
9.5290 USD |
10.8570 USD |
9.7220 USD |
| 2024-03-15 |
10.4680 USD |
84,138.1600 DOT |
11.6390 USD |
10.0000 USD |
11.6780 USD |
10.8560 USD |
| 2024-03-14 |
11.3550 USD |
55,572.4300 DOT |
11.3830 USD |
10.6860 USD |
11.8870 USD |
11.5280 USD |
| 2024-03-13 |
11.0410 USD |
48,925.6200 DOT |
10.7540 USD |
10.6960 USD |
11.3190 USD |
11.1350 USD |
| 2024-03-12 |
10.5700 USD |
65,047.9000 DOT |
11.0480 USD |
10.0070 USD |
11.1380 USD |
10.7330 USD |
| 2024-03-11 |
10.9460 USD |
61,168.8400 DOT |
10.2470 USD |
10.0670 USD |
11.2440 USD |
11.0640 USD |
| 2024-03-10 |
10.2610 USD |
8,199.9000 DOT |
10.5050 USD |
10.0000 USD |
10.5730 USD |
10.1180 USD |
| 2024-03-09 |
10.6570 USD |
27,348.6000 DOT |
10.6370 USD |
10.4750 USD |
10.9340 USD |
10.5410 USD |
| 2024-03-08 |
10.4570 USD |
63,160.9800 DOT |
10.4710 USD |
10.0480 USD |
10.7000 USD |
10.6080 USD |
| 2024-03-07 |
10.5020 USD |
42,739.6900 DOT |
10.5640 USD |
10.2870 USD |
11.0130 USD |
10.4010 USD |
| 2024-03-06 |
9.7780 USD |
55,361.1400 DOT |
9.3650 USD |
8.9320 USD |
10.5370 USD |
10.4420 USD |
| 2024-03-05 |
10.0420 USD |
122,132.9900 DOT |
9.8940 USD |
8.3020 USD |
10.7100 USD |
9.3190 USD |
| 2024-03-04 |
9.9660 USD |
41,551.4800 DOT |
9.8170 USD |
9.6600 USD |
10.3150 USD |
9.9420 USD |
| 2024-03-03 |
9.5600 USD |
22,261.9900 DOT |
9.4610 USD |
8.8260 USD |
9.8940 USD |
9.8240 USD |
| 2024-03-02 |
9.0700 USD |
30,292.9400 DOT |
8.7500 USD |
8.6720 USD |
9.4250 USD |
9.4140 USD |
| 2024-03-01 |
8.4390 USD |
12,919.7800 DOT |
8.2820 USD |
8.2820 USD |
8.6700 USD |
8.6220 USD |
| 2024-02-29 |
8.5570 USD |
43,543.6500 DOT |
8.4120 USD |
8.0810 USD |
8.8960 USD |
8.2660 USD |
| 2024-02-28 |
8.3240 USD |
25,643.6500 DOT |
8.3460 USD |
7.7940 USD |
8.7190 USD |
8.3750 USD |
| 2024-02-27 |
8.1700 USD |
31,574.1200 DOT |
8.1020 USD |
8.0180 USD |
8.4490 USD |
8.3730 USD |
| 2024-02-26 |
7.8690 USD |
23,878.6300 DOT |
7.9150 USD |
7.6100 USD |
8.0970 USD |
8.0660 USD |
| 2024-02-25 |
7.8170 USD |
10,087.0200 DOT |
7.7900 USD |
7.6860 USD |
7.9290 USD |
7.9250 USD |
| 2024-02-24 |
7.7950 USD |
4,817.2700 DOT |
7.6020 USD |
7.6020 USD |
7.8630 USD |
7.8200 USD |
| 2024-02-23 |
7.4750 USD |
6,914.8500 DOT |
7.4650 USD |
7.2740 USD |
7.6350 USD |
7.5260 USD |
| 2024-02-22 |
7.5380 USD |
11,330.2400 DOT |
7.3320 USD |
7.3320 USD |
7.6620 USD |
7.5620 USD |
| 2024-02-21 |
7.3870 USD |
16,262.1300 DOT |
7.7100 USD |
7.2500 USD |
7.7290 USD |
7.4870 USD |
| 2024-02-20 |
7.7160 USD |
13,520.8600 DOT |
8.0040 USD |
7.4150 USD |
8.0040 USD |
7.7480 USD |
| 2024-02-19 |
7.7970 USD |
8,006.9500 DOT |
7.8660 USD |
7.6690 USD |
8.1410 USD |
8.1410 USD |
| 2024-02-18 |
7.8450 USD |
3,819.0300 DOT |
7.7700 USD |
7.7370 USD |
7.9110 USD |
7.9110 USD |
| 2024-02-17 |
7.5380 USD |
4,300.1500 DOT |
7.6480 USD |
7.3870 USD |
7.6540 USD |
7.6530 USD |
| 2024-02-16 |
7.6970 USD |
9,063.0900 DOT |
7.7730 USD |
7.5480 USD |
7.8690 USD |
7.5730 USD |
| 2024-02-15 |
7.7480 USD |
36,474.9900 DOT |
7.6900 USD |
7.6000 USD |
7.9260 USD |
7.7760 USD |
| 2024-02-14 |
7.6130 USD |
37,489.2900 DOT |
7.3670 USD |
7.2950 USD |
7.7060 USD |
7.6660 USD |
| 2024-02-13 |
7.3020 USD |
12,182.8200 DOT |
7.3790 USD |
7.1590 USD |
7.4490 USD |
7.3560 USD |
| 2024-02-12 |
7.2360 USD |
42,322.0300 DOT |
7.1400 USD |
6.9900 USD |
7.3620 USD |
7.3420 USD |
| 2024-02-11 |
7.2220 USD |
6,752.7300 DOT |
7.1920 USD |
7.0890 USD |
7.3000 USD |
7.1020 USD |
| 2024-02-10 |
7.1880 USD |
6,941.5200 DOT |
7.2670 USD |
7.0750 USD |
7.2920 USD |
7.2250 USD |
| 2024-02-09 |
7.1930 USD |
13,200.6300 DOT |
7.0020 USD |
6.9690 USD |
7.3010 USD |
7.2220 USD |
| 2024-02-08 |
6.9930 USD |
17,844.3100 DOT |
6.9570 USD |
6.8770 USD |
7.1040 USD |
7.0330 USD |
| 2024-02-07 |
6.7690 USD |
26,842.9400 DOT |
6.8060 USD |
6.6750 USD |
6.9510 USD |
6.9400 USD |
| 2024-02-06 |
6.7850 USD |
30,948.3100 DOT |
6.6880 USD |
6.6770 USD |
6.8310 USD |
6.8070 USD |
| 2024-02-05 |
6.8540 USD |
24,718.6600 DOT |
6.6540 USD |
6.6400 USD |
6.9620 USD |
6.7010 USD |
| 2024-02-04 |
6.7970 USD |
848.6400 DOT |
6.7610 USD |
6.6920 USD |
6.8320 USD |
6.7030 USD |
| 2024-02-03 |
6.8880 USD |
19,373.3800 DOT |
6.9450 USD |
6.8290 USD |
6.9450 USD |
6.8290 USD |
| 2024-02-02 |
6.9200 USD |
13,591.9200 DOT |
6.8280 USD |
6.7600 USD |
6.9920 USD |
6.9470 USD |
| 2024-02-01 |
6.7390 USD |
10,291.0600 DOT |
6.6740 USD |
6.5880 USD |
6.7990 USD |
6.7700 USD |
| 2024-01-31 |
6.7490 USD |
15,853.1700 DOT |
6.8170 USD |
6.6090 USD |
6.8750 USD |
6.6370 USD |
| 2024-01-30 |
7.0320 USD |
55,705.8800 DOT |
7.0020 USD |
6.9100 USD |
7.1720 USD |
6.9100 USD |
| 2024-01-29 |
6.9280 USD |
33,543.2400 DOT |
6.8220 USD |
6.7240 USD |
7.2940 USD |
7.0670 USD |